69,160€
1,16%
Echtzeit-Aktienkurs Eastman Chemical Co.
Bid:
Ask:
Aktienkurse zur Eastman Chemical Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 68,75 | 69,89 | 68,63 | 69,21 | 1,23% | 457,00 |
| 05.06.2025 | 70,80 | 71,08 | 68,18 | 68,37 | -3,54% | 110,00 |
| 04.06.2025 | 70,80 | 71,00 | 70,08 | 70,88 | 0,10% | 6,00 |
| 03.06.2025 | 68,28 | 71,39 | 68,12 | 70,81 | 3,00% | 68,00 |
| 02.06.2025 | 68,58 | 68,97 | 67,47 | 68,75 | -0,36% | 178,00 |
| 30.05.2025 | 72,00 | 72,34 | 68,41 | 69,00 | -3,86% | 76,00 |
| 29.05.2025 | 72,99 | 73,00 | 70,93 | 71,77 | 0,18% | 31,00 |
| 28.05.2025 | 72,80 | 73,37 | 71,47 | 71,64 | -1,50% | - |
| 27.05.2025 | 71,45 | 73,13 | 71,39 | 72,73 | 1,66% | 60,00 |
| 26.05.2025 | 71,15 | 71,75 | 71,06 | 71,54 | 0,87% | 47,00 |
| 23.05.2025 | 71,80 | 72,26 | 70,18 | 70,92 | -1,73% | 8,00 |
| 22.05.2025 | 71,91 | 72,55 | 71,27 | 72,17 | 0,17% | 50,00 |
| 21.05.2025 | 72,33 | 72,62 | 71,52 | 72,05 | -1,22% | - |
| 20.05.2025 | 72,88 | 73,48 | 72,14 | 72,94 | -0,14% | 210,00 |
| 19.05.2025 | 73,34 | 73,34 | 71,84 | 73,04 | -1,34% | 42,00 |
| 16.05.2025 | 72,50 | 74,03 | 72,03 | 74,03 | 1,83% | - |
| 15.05.2025 | 71,81 | 72,81 | 70,98 | 72,70 | 0,37% | 7,00 |
| 14.05.2025 | 73,66 | 73,74 | 71,52 | 72,43 | -1,76% | 100,00 |
| 13.05.2025 | 74,33 | 74,82 | 73,67 | 73,73 | -1,11% | 16,00 |
| 12.05.2025 | 69,80 | 75,63 | 69,72 | 74,56 | 8,39% | 38,00 |
| 09.05.2025 | 68,91 | 69,76 | 68,59 | 68,79 | -0,32% | 217,00 |
| 08.05.2025 | 66,97 | 69,97 | 66,78 | 69,01 | 3,63% | 40,00 |
| 07.05.2025 | 67,26 | 67,64 | 65,92 | 66,59 | -0,51% | 53,00 |
| 06.05.2025 | 67,19 | 67,76 | 66,69 | 66,93 | -0,53% | 30,00 |
| 05.05.2025 | 68,36 | 68,61 | 67,25 | 67,29 | -2,34% | 54,00 |
| 02.05.2025 | 67,28 | 69,42 | 66,80 | 68,90 | 1,32% | 31,00 |
| 30.04.2025 | 66,90 | 68,07 | 65,88 | 68,00 | 1,69% | 57,00 |
| 29.04.2025 | 66,54 | 67,39 | 66,02 | 66,87 | 1,63% | 10,00 |
| 28.04.2025 | 66,70 | 67,44 | 65,80 | 65,80 | -1,08% | 750,00 |
| 25.04.2025 | 69,10 | 69,10 | 66,26 | 66,52 | -6,73% | 517,00 |
| 24.04.2025 | 68,64 | 71,32 | 68,64 | 71,32 | -1,65% | 2,00 |
| 23.04.2025 | 70,70 | 72,56 | 70,70 | 72,52 | 6,96% | 3,00 |
| 22.04.2025 | 66,28 | 67,80 | 66,28 | 67,80 | -0,09% | 353,00 |
| 17.04.2025 | 68,24 | 68,36 | 66,60 | 67,86 | -0,09% | 267,00 |
| 16.04.2025 | 68,54 | 68,54 | 67,92 | 67,92 | -1,54% | 4,00 |
| 15.04.2025 | 70,50 | 70,50 | 68,98 | 68,98 | -1,34% | 39,00 |
| 14.04.2025 | 69,92 | 69,92 | 69,92 | 69,92 | 4,26% | 8,00 |
| 11.04.2025 | 67,38 | 67,66 | 66,80 | 67,06 | -1,50% | 289,00 |
| 10.04.2025 | 74,64 | 74,64 | 66,90 | 68,08 | 4,32% | 351,00 |
| 08.04.2025 | 68,02 | 69,54 | 65,26 | 65,26 | -2,68% | 202,00 |
| 07.04.2025 | 66,46 | 69,00 | 65,76 | 67,06 | -3,65% | 290,00 |
| 04.04.2025 | 72,28 | 72,42 | 68,70 | 69,60 | -4,34% | 371,00 |
| 03.04.2025 | 79,00 | 79,00 | 72,76 | 72,76 | -10,35% | 424,00 |
| 02.04.2025 | 81,16 | 81,16 | 81,16 | 81,16 | -0,78% | 1,00 |
| 01.04.2025 | 81,82 | 81,82 | 81,80 | 81,80 | 1,29% | 2,00 |
| 31.03.2025 | 80,54 | 80,76 | 79,22 | 80,76 | 0,35% | 259,00 |
| 28.03.2025 | 81,50 | 81,50 | 80,38 | 80,48 | -1,85% | 443,00 |
| 27.03.2025 | 83,54 | 83,54 | 82,00 | 82,00 | -1,73% | 68,00 |
| 26.03.2025 | 83,42 | 83,94 | 83,42 | 83,44 | 0,53% | 74,00 |
| 25.03.2025 | 83,26 | 83,26 | 83,00 | 83,00 | 0,39% | 128,00 |
| 24.03.2025 | 82,54 | 83,80 | 82,30 | 82,68 | 0,22% | 334,00 |
| 21.03.2025 | 82,90 | 82,90 | 82,50 | 82,50 | -1,48% | 29,00 |
| 20.03.2025 | 83,52 | 83,74 | 83,52 | 83,74 | 0,84% | 36,00 |
| 18.03.2025 | 83,04 | 83,04 | 83,04 | 83,04 | -0,53% | 1,00 |
| 17.03.2025 | 83,04 | 83,60 | 82,80 | 83,48 | -0,50% | 223,00 |
| 13.03.2025 | 85,38 | 85,38 | 83,90 | 83,90 | -1,69% | 88,00 |
| 12.03.2025 | 85,50 | 85,74 | 85,34 | 85,34 | -2,31% | 30,00 |
| 11.03.2025 | 86,74 | 87,36 | 85,44 | 87,36 | -3,38% | 140,00 |
| 10.03.2025 | 90,28 | 90,42 | 90,28 | 90,42 | -0,53% | 61,00 |
| 07.03.2025 | 89,92 | 90,90 | 89,84 | 90,90 | 1,00% | 213,00 |
| 06.03.2025 | 90,56 | 90,56 | 90,00 | 90,00 | -1,06% | 77,00 |
| 05.03.2025 | 88,14 | 90,96 | 87,90 | 90,96 | 2,76% | 328,00 |
| 04.03.2025 | 89,52 | 89,52 | 88,42 | 88,52 | -5,57% | 578,00 |
| 03.03.2025 | 93,56 | 95,08 | 93,56 | 93,74 | -0,21% | 26,00 |
| 27.02.2025 | 93,94 | 93,94 | 93,94 | 93,94 | -1,12% | 22,00 |
| 26.02.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 0,83% | 85,00 |
| 25.02.2025 | 94,22 | 94,22 | 94,22 | 94,22 | 0,94% | 11,00 |
| 24.02.2025 | 95,04 | 95,04 | 93,34 | 93,34 | -3,37% | 3,00 |
| 20.02.2025 | 97,34 | 97,38 | 96,60 | 96,60 | -3,03% | 65,00 |
| 19.02.2025 | 99,62 | 99,62 | 99,62 | 99,62 | 1,10% | 24,00 |
| 18.02.2025 | 96,62 | 98,54 | 96,62 | 98,54 | 1,71% | 95,00 |
| 17.02.2025 | 96,88 | 96,88 | 96,88 | 96,88 | 0,04% | 4,00 |
| 07.02.2025 | 97,88 | 97,88 | 96,46 | 96,84 | -1,12% | 161,00 |
| 05.02.2025 | 97,94 | 97,94 | 97,94 | 97,94 | 1,16% | 2,00 |
| 04.02.2025 | 96,82 | 96,82 | 96,82 | 96,82 | -1,81% | 1,00 |
| 03.02.2025 | 95,40 | 98,60 | 95,40 | 98,60 | 3,35% | 679,00 |
| 31.01.2025 | 91,00 | 96,94 | 88,98 | 95,40 | 8,95% | 5.273,00 |
| 30.01.2025 | 88,90 | 89,06 | 87,56 | 87,56 | -2,71% | 1.389,00 |
| 28.01.2025 | 90,00 | 90,00 | 90,00 | 90,00 | 3,05% | 73,00 |
| 27.01.2025 | 87,60 | 87,60 | 87,34 | 87,34 | -1,11% | 61,00 |
| 24.01.2025 | 88,32 | 88,32 | 88,32 | 88,32 | 0,11% | 1,00 |
| 23.01.2025 | 89,08 | 89,08 | 88,22 | 88,22 | -2,97% | 3,00 |
| 22.01.2025 | 91,00 | 91,00 | 90,92 | 90,92 | 1,00% | 66,00 |
| 20.01.2025 | 90,02 | 90,02 | 90,02 | 90,02 | -1,01% | 60,00 |
| 17.01.2025 | 90,94 | 90,94 | 90,94 | 90,94 | 2,11% | 13,00 |
| 15.01.2025 | 89,76 | 90,88 | 89,06 | 89,06 | 1,69% | 153,00 |
| 14.01.2025 | 87,58 | 87,58 | 87,58 | 87,58 | 2,31% | 92,00 |
| 13.01.2025 | 85,56 | 85,60 | 85,56 | 85,60 | -0,28% | 9,00 |
| 10.01.2025 | 85,84 | 85,84 | 85,84 | 85,84 | 0,35% | 11,00 |
| 08.01.2025 | 85,36 | 85,54 | 85,36 | 85,54 | -0,90% | 41,00 |
| 07.01.2025 | 85,54 | 86,32 | 85,42 | 86,32 | 0,63% | 7,00 |
| 06.01.2025 | 85,90 | 85,90 | 85,00 | 85,78 | -0,44% | 37,00 |
| 03.01.2025 | 85,72 | 86,30 | 85,72 | 86,16 | -0,76% | 106,00 |
| 02.01.2025 | 88,66 | 88,66 | 86,82 | 86,82 | -1,48% | 8,00 |
| 30.12.2024 | 87,22 | 88,30 | 87,22 | 88,12 | 0,05% | 30,00 |
| 27.12.2024 | 87,90 | 88,08 | 87,90 | 88,08 | 0,23% | 20,00 |
| 23.12.2024 | 88,70 | 88,70 | 87,88 | 87,88 | 1,38% | 151,00 |
| 20.12.2024 | 87,06 | 87,54 | 86,68 | 86,68 | -1,19% | 22,00 |
| 19.12.2024 | 88,12 | 88,24 | 87,40 | 87,72 | -3,29% | 50,00 |
| 18.12.2024 | 90,56 | 90,70 | 90,56 | 90,70 | -0,11% | 11,00 |